Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.56 +0.06 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 17.21 17.47 16.85 16.96 0 +0.38(+2.32%)
Jan 29, 2009 16.99 17.06 16.56 16.57 46,321,432 -0.94(-5.36%)
Jan 28, 2009 17.35 17.71 17.25 17.51 52,118,404 +0.64(+3.80%)
Jan 27, 2009 16.78 16.98 16.65 16.87 35,543,556 +0.24(+1.46%)
Jan 26, 2009 16.63 17.00 16.40 16.63 46,629,168 +0.08(+0.49%)
Jan 23, 2009 15.82 16.69 15.82 16.55 57,316,912 +0.44(+2.73%)
Jan 22, 2009 16.13 16.74 15.77 16.11 63,383,452 -0.84(-4.98%)
Jan 21, 2009 16.56 16.99 16.01 16.95 80,382,520 +0.92(+5.73%)
Jan 20, 2009 16.94 17.01 15.94 16.03 83,580,328 -1.49(-8.52%)
Jan 16, 2009 17.59 18.14 16.91 17.53 63,695,212 +0.23(+1.33%)
Jan 15, 2009 17.05 17.54 16.41 17.30 112,322,368 +0.29(+1.71%)
Jan 14, 2009 17.23 17.25 16.71 17.01 64,446,892 -0.47(-2.70%)
Jan 13, 2009 17.35 17.65 17.23 17.48 47,838,900 -0.20(-1.11%)
Jan 12, 2009 18.25 18.28 17.56 17.67 53,318,828 -1.04(-5.56%)
Jan 09, 2009 19.18 19.22 18.63 18.71 43,896,200 -0.72(-3.72%)
Jan 08, 2009 19.11 19.47 19.01 19.44 40,353,044 -0.35(-1.77%)
Jan 07, 2009 20.17 20.19 19.68 19.79 60,496,544 -1.53(-7.16%)
Jan 06, 2009 21.40 21.75 21.21 21.31 45,745,128 +0.07(+0.32%)
Jan 05, 2009 21.12 21.52 21.02 21.25 37,356,424 +0.24(+1.12%)
Jan 02, 2009 20.26 21.06 20.13 21.01 39,602,656 +1.36(+6.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.